MMM chaîne d'options 3M Company
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±21.4% (134.32–207.28) · ATM IV 29.2% · P/C open interest 0.92
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 72.60 | 76.25 | 40.9% | 0.97 | 0.0011 | 0.000 | 90 | 0.5000 | 2.25 | 1 | 42.8% | -0.03 | 0.0011 | -0.005 | |||
| 68.00 | 71.65 | 39.2% | 0.97 | 0.0014 | 0.000 | 95 | 0.5900 | 1.05 | 3 | 35.4% | -0.04 | 0.0014 | -0.006 | |||
| 63.50 | 67.45 | 38.9% | 0.96 | 0.0017 | 0.000 | 100 | 0.5000 | 3.25 | 4 | 39.4% | -0.05 | 0.0018 | -0.007 | |||
| 59.30 | 62.90 | 38.0% | 0.94 | 0.0022 | -0.000 | 105 | 0.5000 | 2.49 | 6 | 34.3% | -0.06 | 0.0022 | -0.009 | |||
| 54.60 | 58.50 | 36.0% | 0.93 | 0.0027 | -0.002 | 110 | 0.5000 | 4.05 | 318 | 35.1% | -0.07 | 0.0028 | -0.010 | |||
| 50.30 | 54.25 | 7 | 35.0% | 0.91 | 0.0032 | -0.005 | 115 | 1.10 | 4.55 | 8 | 34.3% | -0.09 | 0.0034 | -0.012 | ||
| 46.15 | 49.55 | 33.2% | 0.89 | 0.0039 | -0.007 | 120 | 1.00 | 5.00 | 37 | 31.9% | -0.11 | 0.0040 | -0.014 | |||
| 42.05 | 45.55 | 1 | 32.5% | 0.87 | 0.0045 | -0.010 | 125 | 2.01 | 5.70 | 10 | 31.6% | -0.14 | 0.0047 | -0.016 | ||
| 38.75 | 42.00 | 48 | 33.1% | 0.84 | 0.0052 | -0.012 | 130 | 4.25 | 5.25 | 5 | 30.9% | -0.17 | 0.0054 | -0.018 | ||
| 34.55 | 38.35 | 3 | 31.9% | 0.81 | 0.0059 | -0.014 | 135 | 5.40 | 6.05 | 1 | 1 | 30.1% | -0.20 | 0.0061 | -0.019 | |
| 31.25 | 34.10 | 1 | 30.9% | 0.77 | 0.0066 | -0.017 | 140 | 6.50 | 9.05 | 7 | 31.4% | -0.24 | 0.0068 | -0.021 | ||
| 28.35 | 30.20 | 4 | 30.3% | 0.73 | 0.0072 | -0.019 | 145 | 8.30 | 9.10 | 14 | 29.7% | -0.27 | 0.0075 | -0.022 | ||
| 25.30 | 28.45 | 4 | 31.2% | 0.70 | 0.0078 | -0.020 | 150 | 9.55 | 12.20 | 65 | 30.2% | -0.32 | 0.0081 | -0.024 | ||
| 22.45 | 25.40 | 30.8% | 0.65 | 0.0083 | -0.022 | 155 | 12.05 | 12.80 | 12 | 99 | 29.1% | -0.36 | 0.0087 | -0.024 | ||
| 19.30 | 22.10 | 1 | 5 | 29.5% | 0.61 | 0.0087 | -0.023 | 160 | 14.20 | 15.95 | 106 | 29.6% | -0.41 | 0.0092 | -0.025 | |
| 16.25 | 20.25 | 12 | 29.2% | 0.57 | 0.0090 | -0.023 | 165 | 15.75 | 18.85 | 206 | 28.9% | -0.45 | 0.0096 | -0.025 | ||
| 15.20 | 17.85 | 15 | 29.8% | 0.52 | 0.0092 | -0.024 | 170 | 18.85 | 21.05 | 191 | 28.7% | -0.50 | 0.0100 | -0.025 | ||
| 13.10 | 15.00 | 5 | 85 | 28.8% | 0.48 | 0.0093 | -0.024 | 175 | 21.55 | 23.00 | 60 | 27.4% | -0.55 | 0.0102 | -0.025 | |
| 11.45 | 12.95 | 5 | 137 | 28.6% | 0.44 | 0.0092 | -0.024 | 180 | 23.60 | 27.75 | 77 | 27.7% | -0.60 | 0.0104 | -0.025 | |
| 9.55 | 11.30 | 226 | 28.1% | 0.40 | 0.0091 | -0.023 | 185 | 28.00 | 29.80 | 36 | 27.2% | -0.64 | 0.0105 | -0.024 | ||
| 8.50 | 9.75 | 9 | 199 | 28.2% | 0.36 | 0.0088 | -0.022 | 190 | 31.45 | 33.40 | 26.8% | -0.69 | 0.0105 | -0.024 | ||
| 6.85 | 8.40 | 17 | 27.7% | 0.32 | 0.0085 | -0.021 | 195 | 34.80 | 37.10 | 25.9% | -0.74 | 0.0104 | -0.023 | |||
| 4.70 | 8.65 | 279 | 27.9% | 0.29 | 0.0081 | -0.020 | 200 | 38.55 | 42.45 | 26.9% | -0.78 | 0.0102 | -0.021 | |||
| 4.25 | 5.60 | 169 | 27.8% | 0.22 | 0.0072 | -0.018 | 210 | 47.10 | 50.40 | 25.2% | -0.86 | 0.0090 | -0.017 | |||
| 3.25 | 3.80 | 3 | 41 | 27.5% | 0.17 | 0.0062 | -0.015 | 220 | 56.20 | 60.00 | 24.2% | -0.92 | 0.0068 | -0.009 | ||
| 2.33 | 3.20 | 1 | 1 | 28.1% | 0.13 | 0.0052 | -0.013 | 230 | 66.10 | 69.75 | -0.96 | 0.0044 | -0.001 | |||
| 1.22 | 2.28 | 60 | 27.2% | 0.10 | 0.0043 | -0.011 | 240 | 75.90 | 79.50 | -0.99 | 0.0027 | -0.000 | ||||
| 0.1500 | 1.60 | 50 | 25.3% | 0.08 | 0.0035 | -0.009 | 250 | 85.85 | 89.85 | -1.00 | 0.0000 | -0.012 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 17, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.